Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.300 | 8.300 | 8.000 | 8.134 | 39,054 | +0.03(+0.42%) |
May 30, 2018 | 8.012 | 8.100 | 7.821 | 8.100 | 57,752 | +0.21(+2.66%) |
May 29, 2018 | 7.980 | 7.990 | 7.717 | 7.890 | 27,386 | -0.01(-0.13%) |
May 25, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 8.020 | 8.100 | 7.800 | 7.881 | 24,696 | -0.06(-0.71%) |
May 23, 2018 | 8.000 | 8.299 | 7.700 | 7.937 | 49,939 | -0.06(-0.79%) |
May 22, 2018 | 8.000 | 8.100 | 7.820 | 8.000 | 50,732 | +0.16(+2.00%) |
May 21, 2018 | 7.800 | 7.979 | 7.800 | 7.843 | 16,274 | +0.04(+0.55%) |
May 18, 2018 | 7.990 | 8.000 | 7.716 | 7.800 | 36,657 | -0.03(-0.32%) |
May 17, 2018 | 7.800 | 7.958 | 7.538 | 7.825 | 51,253 | +0.08(+0.97%) |
May 16, 2018 | 7.900 | 8.000 | 7.602 | 7.750 | 60,409 | -0.05(-0.63%) |
May 15, 2018 | 8.195 | 8.200 | 7.601 | 7.799 | 143,363 | -0.49(-5.93%) |
May 14, 2018 | 8.100 | 8.348 | 7.804 | 8.291 | 62,925 | +0.24(+2.94%) |
May 11, 2018 | 7.950 | 8.100 | 7.751 | 8.054 | 34,959 | +0.25(+3.26%) |
May 10, 2018 | 8.000 | 8.180 | 7.730 | 7.800 | 69,086 | -0.20(-2.51%) |
May 09, 2018 | 8.060 | 8.180 | 7.846 | 8.001 | 49,607 | +0.19(+2.38%) |
May 08, 2018 | 8.000 | 8.243 | 7.619 | 7.815 | 87,063 | -0.38(-4.68%) |
May 07, 2018 | 7.800 | 8.300 | 7.800 | 8.199 | 43,742 | +0.30(+3.78%) |
May 04, 2018 | 7.829 | 8.300 | 7.599 | 7.900 | 79,332 | -0.25(-3.13%) |
May 03, 2018 | 8.219 | 8.300 | 7.800 | 8.155 | 35,929 | -0.06(-0.78%) |
May 02, 2018 | 7.500 | 8.288 | 7.500 | 8.219 | 86,518 | +0.60(+7.86%) |
May 01, 2018 | 7.500 | 7.680 | 7.303 | 7.620 | 78,434 | +0.04(+0.49%) |
Apr 30, 2018 | 7.700 | 7.999 | 7.500 | 7.583 | 81,622 | -0.12(-1.53%) |
Apr 27, 2018 | 7.885 | 8.114 | 7.700 | 7.701 | 90,379 | -0.33(-4.13%) |
Apr 26, 2018 | 8.200 | 8.450 | 7.801 | 8.033 | 68,816 | -0.25(-3.07%) |
Apr 25, 2018 | 8.093 | 8.400 | 7.800 | 8.287 | 59,447 | +0.19(+2.40%) |
Apr 24, 2018 | 8.381 | 8.514 | 7.700 | 8.093 | 87,648 | -0.11(-1.28%) |
Apr 23, 2018 | 8.235 | 8.747 | 8.000 | 8.198 | 122,151 | -0.08(-0.95%) |
Apr 20, 2018 | 8.800 | 9.000 | 8.235 | 8.277 | 122,324 | -0.36(-4.20%) |
Apr 19, 2018 | 9.300 | 9.400 | 8.332 | 8.640 | 174,140 | -0.76(-8.09%) |
Apr 18, 2018 | 7.990 | 9.622 | 7.700 | 9.400 | 243,679 | +1.54(+19.65%) |
Apr 17, 2018 | 7.500 | 7.988 | 7.400 | 7.856 | 92,821 | +0.26(+3.37%) |
Apr 16, 2018 | 7.300 | 7.799 | 6.820 | 7.600 | 120,472 | +0.50(+7.06%) |
Apr 13, 2018 | 7.500 | 7.500 | 7.025 | 7.099 | 127,929 | -0.32(-4.27%) |
Apr 12, 2018 | 7.869 | 7.900 | 7.351 | 7.416 | 106,040 | -0.35(-4.47%) |
Apr 11, 2018 | 7.444 | 7.958 | 7.427 | 7.763 | 90,853 | +0.18(+2.44%) |
Apr 10, 2018 | 7.500 | 7.900 | 7.300 | 7.578 | 113,288 | +0.28(+3.79%) |
Apr 09, 2018 | 7.400 | 7.600 | 7.120 | 7.301 | 84,065 | -0.00(-0.01%) |
Apr 06, 2018 | 8.004 | 8.045 | 7.200 | 7.302 | 151,474 | -0.70(-8.77%) |
Apr 05, 2018 | 7.482 | 8.184 | 7.151 | 8.004 | 111,752 | +0.52(+6.96%) |
Apr 04, 2018 | 8.035 | 8.038 | 7.103 | 7.483 | 195,342 | -0.63(-7.73%) |
Apr 03, 2018 | 8.034 | 8.250 | 7.800 | 8.110 | 55,938 | +0.06(+0.75%) |
Apr 02, 2018 | 9.000 | 9.098 | 7.900 | 8.050 | 107,182 | -0.93(-10.35%) |
Mar 29, 2018 | 8.979 | 8.979 | 8.979 | 0 | +0.08(+0.90%) | |
Mar 28, 2018 | 9.050 | 9.200 | 8.632 | 8.899 | 65,609 | -0.11(-1.17%) |
Mar 27, 2018 | 9.450 | 9.750 | 8.890 | 9.004 | 129,947 | -0.33(-3.51%) |
Mar 26, 2018 | 10.30 | 10.40 | 9.001 | 9.332 | 141,125 | -0.67(-6.68%) |
Mar 23, 2018 | 10.40 | 10.70 | 9.740 | 10.00 | 157,245 | -0.80(-7.41%) |
Mar 22, 2018 | 11.50 | 11.50 | 10.70 | 10.80 | 55,217 | -0.50(-4.42%) |
Mar 21, 2018 | 10.90 | 11.60 | 10.90 | 11.30 | 40,514 | +0.40(+3.67%) |
Mar 20, 2018 | 11.10 | 11.20 | 10.80 | 10.90 | 31,023 | -0.20(-1.80%) |
Mar 19, 2018 | 11.20 | 11.20 | 10.80 | 11.10 | 46,806 | -0.10(-0.89%) |
Mar 16, 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 120,060 | -0.40(-3.45%) |
Mar 15, 2018 | 11.80 | 11.80 | 11.50 | 11.60 | 23,755 | -0.20(-1.69%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.60 | 11.80 | 21,707 | +0.00(+0.00%) |
Mar 13, 2018 | 12.20 | 12.30 | 11.80 | 11.80 | 38,821 | -0.40(-3.28%) |
Mar 12, 2018 | 11.60 | 12.40 | 11.50 | 12.20 | 50,412 | +0.70(+6.09%) |
Mar 09, 2018 | 12.10 | 12.50 | 11.40 | 11.50 | 137,244 | -0.60(-4.96%) |
Mar 08, 2018 | 12.20 | 12.60 | 12.00 | 12.10 | 32,730 | -0.10(-0.82%) |
Mar 07, 2018 | 12.00 | 12.20 | 90,590 | -0.50(-3.94%) | ||
Mar 06, 2018 | 12.90 | 13.10 | 12.60 | 12.70 | 38,060 | -0.20(-1.55%) |
Mar 05, 2018 | 13.00 | 13.10 | 12.75 | 12.90 | 24,746 | -0.20(-1.53%) |
Mar 02, 2018 | 12.50 | 13.20 | 12.20 | 13.10 | 49,253 | +0.60(+4.80%) |